Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.010 | 9.010 | 8.650 | 8.760 | 171,523 | -0.17(-1.90%) |
Jan 30, 2012 | 8.550 | 8.960 | 8.150 | 8.930 | 388,095 | +0.24(+2.76%) |
Jan 27, 2012 | 8.650 | 8.850 | 8.650 | 8.690 | 154,593 | +0.04(+0.46%) |
Jan 26, 2012 | 8.960 | 9.170 | 8.570 | 8.650 | 317,468 | -0.31(-3.51%) |
Jan 25, 2012 | 8.970 | 9.150 | 8.807 | 8.965 | 279,268 | +0.04(+0.39%) |
Jan 24, 2012 | 8.750 | 9.190 | 8.550 | 8.930 | 342,600 | +0.17(+1.94%) |
Jan 23, 2012 | 8.700 | 8.970 | 8.600 | 8.760 | 195,780 | +0.05(+0.57%) |
Jan 20, 2012 | 8.810 | 9.000 | 8.550 | 8.710 | 379,869 | -0.18(-2.02%) |
Jan 19, 2012 | 8.750 | 9.300 | 8.740 | 8.890 | 575,485 | +0.15(+1.72%) |
Jan 18, 2012 | 8.680 | 8.840 | 8.520 | 8.740 | 319,499 | +0.01(+0.11%) |
Jan 17, 2012 | 9.300 | 9.300 | 8.650 | 8.730 | 573,266 | -0.41(-4.49%) |
Jan 13, 2012 | 8.820 | 9.220 | 8.510 | 9.140 | 785,417 | +0.31(+3.51%) |
Jan 12, 2012 | 8.250 | 8.959 | 8.150 | 8.830 | 1,580,042 | +0.75(+9.28%) |
Jan 11, 2012 | 7.380 | 8.110 | 7.300 | 8.080 | 582,540 | +0.74(+10.08%) |
Jan 10, 2012 | 7.400 | 7.550 | 7.290 | 7.340 | 192,743 | +0.07(+0.96%) |
Jan 09, 2012 | 7.400 | 7.420 | 7.210 | 7.270 | 185,690 | -0.05(-0.68%) |
Jan 06, 2012 | 7.130 | 7.612 | 7.100 | 7.320 | 490,726 | +0.24(+3.39%) |
Jan 05, 2012 | 7.020 | 7.360 | 7.000 | 7.080 | 346,654 | +0.06(+0.85%) |
Jan 04, 2012 | 7.150 | 7.270 | 6.960 | 7.020 | 224,674 | -0.23(-3.17%) |
Dec 30, 2011 | 7.240 | 7.570 | 7.160 | 7.250 | 347,086 | +0.01(+0.14%) |
Dec 29, 2011 | 7.160 | 7.590 | 7.150 | 7.240 | 246,824 | +0.04(+0.56%) |
Dec 28, 2011 | 7.400 | 7.480 | 7.110 | 7.200 | 189,070 | -0.24(-3.23%) |
Dec 27, 2011 | 8.010 | 8.075 | 7.410 | 7.440 | 265,929 | -0.54(-6.83%) |
Dec 23, 2011 | 7.770 | 8.141 | 7.770 | 7.985 | 216,790 | +0.29(+3.84%) |
Dec 21, 2011 | 7.410 | 7.750 | 7.250 | 7.690 | 245,971 | +0.29(+3.92%) |
Dec 20, 2011 | 7.190 | 7.810 | 7.190 | 7.400 | 392,587 | +0.29(+4.08%) |
Dec 19, 2011 | 7.130 | 7.320 | 7.050 | 7.110 | 230,328 | -0.03(-0.42%) |
Dec 16, 2011 | 7.320 | 7.500 | 7.010 | 7.140 | 299,477 | -0.15(-2.06%) |
Dec 15, 2011 | 7.660 | 7.720 | 7.220 | 7.290 | 301,966 | -0.34(-4.46%) |
Dec 14, 2011 | 7.880 | 7.880 | 7.545 | 7.630 | 572,557 | -0.34(-4.27%) |
Dec 13, 2011 | 8.170 | 8.381 | 7.880 | 7.970 | 288,548 | -0.09(-1.12%) |
Dec 12, 2011 | 8.400 | 8.400 | 7.990 | 8.060 | 354,207 | -0.50(-5.84%) |
Dec 09, 2011 | 8.390 | 8.669 | 8.290 | 8.560 | 416,572 | +0.26(+3.13%) |
Dec 08, 2011 | 8.180 | 8.680 | 7.990 | 8.300 | 617,212 | +0.00(+0.00%) |
Dec 07, 2011 | 7.400 | 8.660 | 7.200 | 8.300 | 1,275,418 | +0.86(+11.56%) |
Dec 06, 2011 | 7.160 | 7.560 | 6.960 | 7.440 | 277,073 | +0.24(+3.33%) |
Dec 05, 2011 | 7.380 | 7.630 | 7.100 | 7.200 | 284,070 | -0.11(-1.50%) |
Dec 02, 2011 | 7.710 | 7.780 | 7.180 | 7.310 | 409,581 | -0.38(-4.94%) |
Dec 01, 2011 | 7.290 | 7.760 | 7.180 | 7.690 | 544,459 | +0.36(+4.91%) |
Nov 30, 2011 | 6.680 | 7.500 | 6.550 | 7.330 | 1,272,578 | +0.73(+11.06%) |
Nov 29, 2011 | 7.060 | 7.140 | 6.540 | 6.600 | 960,607 | -0.51(-7.17%) |
Nov 28, 2011 | 7.660 | 7.850 | 7.070 | 7.110 | 415,845 | -0.19(-2.60%) |
Nov 25, 2011 | 7.400 | 7.500 | 7.203 | 7.300 | 82,105 | -0.17(-2.28%) |
Nov 23, 2011 | 7.760 | 7.820 | 7.180 | 7.470 | 596,035 | -0.51(-6.39%) |
Nov 22, 2011 | 7.660 | 8.185 | 7.620 | 7.980 | 403,328 | +0.31(+4.04%) |
Nov 21, 2011 | 7.680 | 7.820 | 7.510 | 7.670 | 322,985 | -0.26(-3.28%) |
Nov 18, 2011 | 7.940 | 7.990 | 7.510 | 7.930 | 563,941 | +0.12(+1.54%) |
Nov 17, 2011 | 8.340 | 8.340 | 7.764 | 7.810 | 776,754 | -0.55(-6.52%) |
Nov 16, 2011 | 9.080 | 9.080 | 8.342 | 8.355 | 651,817 | -0.79(-8.69%) |
Nov 15, 2011 | 8.090 | 9.170 | 8.000 | 9.150 | 2,062,068 | -0.21(-2.24%) |
Nov 14, 2011 | 9.390 | 9.560 | 9.050 | 9.360 | 681,265 | -0.19(-1.99%) |
Nov 11, 2011 | 8.010 | 9.750 | 7.800 | 9.550 | 1,310,030 | +1.38(+16.89%) |
Nov 10, 2011 | 8.880 | 8.940 | 7.880 | 8.170 | 682,036 | -0.55(-6.31%) |
Nov 09, 2011 | 9.090 | 9.230 | 8.550 | 8.720 | 616,080 | -0.60(-6.44%) |
Nov 08, 2011 | 9.320 | 9.670 | 9.060 | 9.320 | 221,256 | +0.04(+0.43%) |
Nov 07, 2011 | 9.800 | 9.875 | 8.850 | 9.280 | 605,576 | -0.67(-6.73%) |
Nov 04, 2011 | 10.06 | 10.15 | 9.800 | 9.950 | 144,537 | -0.14(-1.39%) |
Nov 03, 2011 | 10.31 | 10.35 | 9.500 | 10.09 | 299,053 | -0.16(-1.56%) |
Nov 02, 2011 | 10.04 | 10.35 | 9.900 | 10.25 | 186,940 | +0.30(+3.02%) |